Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.49 | 38.03 | 36.92 | 37.54 | 391,781 | +0.20(+0.54%) |
Dec 30, 2021 | 36.82 | 38.98 | 36.76 | 37.34 | 633,368 | +0.52(+1.41%) |
Dec 29, 2021 | 36.60 | 37.33 | 34.79 | 36.82 | 770,479 | +0.03(+0.08%) |
Dec 28, 2021 | 37.25 | 39.10 | 36.63 | 36.79 | 581,453 | -0.68(-1.81%) |
Dec 27, 2021 | 38.40 | 38.76 | 33.93 | 37.47 | 847,120 | -0.87(-2.27%) |
Dec 23, 2021 | 36.50 | 38.80 | 36.30 | 38.34 | 756,780 | +2.15(+5.94%) |
Dec 22, 2021 | 33.90 | 36.73 | 33.58 | 36.19 | 796,687 | +2.31(+6.82%) |
Dec 21, 2021 | 32.32 | 35.64 | 32.12 | 33.88 | 1,223,289 | +2.27(+7.18%) |
Dec 20, 2021 | 31.43 | 32.33 | 30.61 | 31.61 | 995,543 | -0.12(-0.38%) |
Dec 17, 2021 | 31.50 | 33.33 | 29.81 | 31.73 | 4,931,986 | +0.11(+0.35%) |
Dec 16, 2021 | 34.00 | 34.75 | 31.33 | 31.62 | 1,715,777 | -2.13(-6.31%) |
Dec 15, 2021 | 33.31 | 34.00 | 31.20 | 33.75 | 970,047 | +0.44(+1.32%) |
Dec 14, 2021 | 33.93 | 34.14 | 31.85 | 33.31 | 1,235,273 | -1.27(-3.67%) |
Dec 13, 2021 | 35.02 | 35.53 | 33.89 | 34.58 | 1,259,550 | +0.18(+0.52%) |
Dec 10, 2021 | 36.86 | 37.16 | 33.70 | 34.40 | 1,362,458 | -2.01(-5.52%) |
Dec 09, 2021 | 38.90 | 39.17 | 35.81 | 36.41 | 844,896 | -2.51(-6.45%) |
Dec 08, 2021 | 38.01 | 41.90 | 37.70 | 38.92 | 1,055,870 | +1.23(+3.26%) |
Dec 07, 2021 | 36.54 | 38.50 | 36.54 | 37.69 | 803,120 | +1.54(+4.26%) |
Dec 06, 2021 | 35.78 | 37.54 | 35.00 | 36.15 | 1,443,009 | +0.71(+2.00%) |
Dec 03, 2021 | 39.51 | 39.64 | 34.58 | 35.44 | 2,172,017 | -4.20(-10.60%) |
Dec 02, 2021 | 37.86 | 39.64 | 36.28 | 39.64 | 1,107,008 | +2.41(+6.47%) |
Dec 01, 2021 | 41.18 | 42.26 | 37.07 | 37.23 | 1,108,008 | -3.52(-8.64%) |
Nov 30, 2021 | 42.02 | 42.62 | 38.85 | 40.75 | 875,891 | -1.58(-3.73%) |
Nov 29, 2021 | 42.87 | 43.62 | 40.44 | 42.33 | 940,682 | +0.44(+1.05%) |
Nov 26, 2021 | 41.81 | 42.27 | 40.30 | 41.89 | 705,993 | -1.73(-3.97%) |
Nov 24, 2021 | 39.83 | 44.70 | 39.83 | 43.62 | 1,253,821 | +3.69(+9.24%) |
Nov 23, 2021 | 41.50 | 41.50 | 38.05 | 39.93 | 2,025,899 | -1.52(-3.67%) |
Nov 22, 2021 | 45.71 | 45.71 | 41.16 | 41.45 | 1,373,380 | -3.27(-7.31%) |
Nov 19, 2021 | 48.00 | 49.26 | 44.03 | 44.72 | 1,510,388 | -3.72(-7.68%) |
Nov 18, 2021 | 44.42 | 56.12 | 48.14 | 48.44 | 3,703,657 | -5.78(-10.66%) |
Nov 17, 2021 | 52.61 | 57.73 | 50.25 | 54.22 | 1,676,160 | +1.30(+2.45%) |
Nov 16, 2021 | 48.62 | 53.70 | 47.74 | 52.92 | 1,384,500 | +4.30(+8.85%) |
Nov 15, 2021 | 47.92 | 50.50 | 47.50 | 48.62 | 1,101,481 | +0.70(+1.46%) |
Nov 12, 2021 | 45.00 | 49.00 | 44.53 | 47.92 | 1,077,343 | +3.09(+6.89%) |
Nov 11, 2021 | 44.44 | 45.44 | 43.50 | 44.83 | 880,816 | +0.67(+1.52%) |
Nov 10, 2021 | 44.43 | 44.16 | 653,967 | -0.93(-2.06%) | ||
Nov 09, 2021 | 44.12 | 45.20 | 40.20 | 45.09 | 1,523,597 | +0.09(+0.20%) |
Nov 08, 2021 | 47.62 | 48.47 | 44.00 | 45.00 | 1,200,686 | -2.00(-4.26%) |
Nov 05, 2021 | 53.04 | 53.04 | 43.80 | 47.00 | 2,529,340 | -4.39(-8.54%) |
Nov 04, 2021 | 43.00 | 51.72 | 42.75 | 51.39 | 2,126,554 | +8.66(+20.27%) |
Nov 03, 2021 | 42.66 | 44.70 | 41.83 | 42.73 | 811,034 | +0.14(+0.33%) |
Nov 02, 2021 | 41.80 | 45.88 | 40.17 | 42.59 | 1,525,164 | +0.83(+1.99%) |
Nov 01, 2021 | 38.62 | 41.78 | 36.90 | 41.76 | 1,391,363 | +3.76(+9.89%) |
Oct 29, 2021 | 37.24 | 35.50 | 38.00 | 1,508,137 | +0.69(+1.85%) | |
Oct 28, 2021 | 39.80 | 37.31 | 1,524,331 | -3.00(-7.44%) | ||
Oct 27, 2021 | 42.14 | 42.44 | 37.55 | 40.31 | 3,356,360 | -1.68(-4.00%) |
Oct 26, 2021 | 43.29 | 41.99 | 2,996,901 | -0.02(-0.05%) | ||
Oct 25, 2021 | 43.48 | 42.01 | 5,459,045 | +4.58(+12.24%) | ||
Oct 22, 2021 | 36.16 | 45.00 | 32.10 | 37.43 | 10,008,941 | +8.33(+28.63%) |